Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 4.440
+0.170 (3.98%)
Jul 10, 2026, 2:04 PM HKT
HKG:2409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 3.98% | 66,000 |
| Jul 9, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -4.04% | 61,000 |
| Jul 8, 2026 | 4.48 | 4.49 | 4.48 | 4.45 | 4.45 | 1.60% | 63,000 |
| Jul 7, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | -0.68% | 66,000 |
| Jul 6, 2026 | 4.22 | 4.41 | 4.14 | 4.41 | 4.41 | 2.32% | 78,000 |
| Jul 3, 2026 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | - | 67,000 |
| Jul 2, 2026 | 4.49 | 4.49 | 4.20 | 4.31 | 4.31 | -4.22% | 78,000 |
| Jun 30, 2026 | 4.35 | 4.60 | 4.27 | 4.50 | 4.50 | 3.45% | 71,000 |
| Jun 29, 2026 | 4.14 | 4.39 | 4.06 | 4.35 | 4.35 | 5.07% | 77,000 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | 15,000 |
| Jun 25, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -2.40% | 38,000 |
| Jun 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 49,000 |
| Jun 23, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 0.24% | 62,000 |
| Jun 22, 2026 | 4.12 | 4.20 | 4.11 | 4.19 | 4.19 | -2.56% | 49,000 |
| Jun 18, 2026 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 3.37% | 54,000 |
| Jun 17, 2026 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.24% | 49,000 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -1.19% | 45,000 |
| Jun 15, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 33,000 |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.17 | 4.17 | 2.71% | 30,000 |
| Jun 11, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -4.47% | 48,000 |
| Jun 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 30,000 |
| Jun 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 40,000 |
| Jun 8, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 33,000 |
| Jun 5, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.33% | 34,000 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 30,000 |
| Jun 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | 4,000 |
| Jun 2, 2026 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -3.49% | 67,000 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 20,000 |
| May 29, 2026 | 4.32 | 4.32 | 4.32 | 4.31 | 4.31 | - | 20,000 |
| May 28, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | 0.70% | 85,000 |
| May 27, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.06% | 92,000 |
| May 26, 2026 | 4.22 | 4.38 | 4.22 | 4.37 | 4.37 | 2.10% | 33,000 |
| May 22, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 18,000 |
| May 21, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | 0.23% | 43,000 |
| May 20, 2026 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 21,000 |
| May 19, 2026 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -2.29% | 9,000 |
| May 18, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -2.89% | 7,000 |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 14, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 2.27% | 8,000 |
| May 13, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.46% | 23,000 |
| May 12, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -1.35% | 12,000 |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 1,000 |
| May 8, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | 0.45% | 5,000 |
| May 7, 2026 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -5.68% | 18,000 |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 1,000 |
| May 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 15,000 |
| May 4, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -1.04% | 25,000 |
| Apr 30, 2026 | 4.58 | 4.90 | 4.58 | 4.80 | 4.80 | 4.80% | 69,000 |
| Apr 29, 2026 | 4.88 | 4.88 | 4.22 | 4.58 | 4.58 | -0.87% | 12,000 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -1.28% | 18,000 |